ABCD

Historical Stock Prices

$4.7
*  
0.12
2.62%
Get ABCD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ABCD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 4.59 4.74 4.56 4.7 283,128
07/30/2015 4.75 4.84 4.55 4.58 130,802
07/29/2015 4.89 4.89 4.75 4.77 56,687
07/28/2015 4.83 4.92 4.7601 4.9 45,614
07/27/2015 4.86 4.91 4.76 4.83 68,181
07/24/2015 4.98 5.07 4.86 4.92 91,120
07/23/2015 5.1 5.1 4.97 5.02 137,540
07/22/2015 5.06 5.23 5.02 5.07 145,549
07/21/2015 5.01 5.0999 4.97 5.05 97,638
07/20/2015 5.07 5.07 4.93 4.98 90,471
07/17/2015 4.9 5.05 4.9 5.03 60,797
07/16/2015 4.91 5.11 4.87 4.88 111,451
07/15/2015 4.98 5.11 4.83 4.84 209,529
07/14/2015 4.96 5 4.86 4.95 144,691
07/13/2015 4.8 4.94 4.7902 4.84 219,266
07/10/2015 4.79 4.85 4.72 4.77 184,498
07/09/2015 4.77 4.89 4.68 4.73 221,190
07/08/2015 4.72 4.85 4.66 4.71 306,386
07/07/2015 4.75 4.818 4.57 4.66 488,396
07/06/2015 4.18 4.57 4.07 4.55 629,703
07/02/2015 4.27 4.27 4.15 4.18 20,458
07/01/2015 4.26 4.28 4.2 4.26 39,976
06/30/2015 4.25 4.34 4.21 4.27 98,132
06/29/2015 4.05 4.25 3.93 4.21 116,107
06/26/2015 4.23 4.28 4.07 4.08 1,494,755
06/25/2015 4.24 4.29 4.17 4.23 124,484
06/24/2015 4.24 4.315 4.159 4.21 36,449
06/23/2015 4.16 4.25 4.16 4.24 42,738
06/22/2015 4.16 4.22 4.15 4.18 19,934
06/19/2015 4.25 4.25 4.12 4.16 43,887
06/18/2015 4.17 4.3 4.1675 4.24 71,732
06/17/2015 4.24 4.25 4.13 4.19 44,325
06/16/2015 4.26 4.27 4.12 4.21 52,238
06/15/2015 4.25 4.3 4.11 4.24 75,557
06/12/2015 4.2699 4.3 4.2001 4.28 64,042
06/11/2015 4.29 4.31 4.25 4.25 35,869
06/10/2015 4.25 4.36 4.23 4.3 106,716
06/09/2015 4.27 4.28 4.25 4.27 45,773
06/08/2015 4.15 4.29 4.15 4.27 60,807
06/05/2015 4.15 4.25 4.14 4.2 116,528
06/04/2015 4.14 4.15 4.0501 4.11 22,309
06/03/2015 4.06 4.23 3.95 4.13 100,201
06/02/2015 4.06 4.08 3.97 4 56,509
06/01/2015 4.35 4.4499 3.79 4.04 109,194
05/29/2015 3.83 4.22 3.8 4.22 141,629
05/28/2015 3.69 3.84 3.69 3.84 15,602
05/27/2015 3.81 3.85 3.74 3.74 38,748
05/26/2015 3.88 3.886 3.69 3.84 25,604
05/22/2015 3.81 3.95 3.81 3.84 62,653
05/21/2015 3.81 3.86 3.75 3.79 20,517
05/20/2015 3.69 3.97 3.61 3.73 94,993
05/19/2015 3.73 3.78 3.6 3.65 57,209
05/18/2015 3.37 3.81 3.37 3.78 271,650
05/15/2015 3.18 3.34 3.1 3.33 493,983
05/14/2015 2.95 3.08 2.93 3 41,115
05/13/2015 3.06 3.06 2.94 2.99 11,853
05/12/2015 2.98 3 2.95 2.97 25,582
05/11/2015 3 3.02 2.96 2.98 4,361
05/08/2015 3.055 3.07 2.95 2.97 10,204
05/07/2015 2.9652 3.01 2.9652 2.98 6,471
05/06/2015 2.98 3.04 2.95 2.98 21,707
05/05/2015 3 3 2.95 2.9646 11,596
05/04/2015 2.95 3.11 2.92 2.96 19,568
05/01/2015 2.91 3.05 2.91 2.95 10,329
04/30/2015 2.98 3.02 2.89 2.95 17,887
04/29/2015 3.04 3.04 2.95 3 38,472
04/28/2015 3 3.08 2.99 3.07 18,941
04/27/2015 3.07 3.1999 3.03 3.03 34,925
04/24/2015 3 3.146 2.97 3.1 101,104
04/23/2015 3.08 3.08 3 3 29,413
04/22/2015 3.13 3.13 3 3 78,992
04/21/2015 3.2 3.215 3.05 3.1 137,065
04/20/2015 3.12 3.25 3.11 3.15 383,830
04/17/2015 2.98 3.015 2.926 3 13,504
04/16/2015 2.96 3.04 2.96 2.99 4,854
04/15/2015 2.96 3.0299 2.85 3 12,715
04/14/2015 2.97 3.0299 2.9 2.99 17,444
04/13/2015 3.05 3.05 2.85 2.99 41,519
04/10/2015 3.05 3.07 2.969 3.04 113,151
04/09/2015 3.06 3.09 3.0193 3.09 19,561
04/08/2015 3.04 3.0699 2.9684 2.98 62,227
04/07/2015 3.15 3.155 3.01 3.07 47,619
04/06/2015 3.23 3.23 3.14 3.14 6,211
04/02/2015 3.24 3.24 3.16 3.19 18,774
04/01/2015 3.17 3.2225 3.1401 3.2 28,916
03/31/2015 3.13 3.4 3.13 3.16 45,026
03/30/2015 3.2 3.2 3.1 3.17 46,327
03/27/2015 3.19 3.27 2.97 3.19 33,404
03/26/2015 3.21 3.3 3.2 3.22 36,751
03/25/2015 3.24 3.24 3.12 3.2 48,012
03/24/2015 3.25 3.3 3.2 3.2 37,731
03/23/2015 3.16 3.25 3.12 3.2099 46,202
03/20/2015 3.17 3.25 3.07 3.11 73,652
03/19/2015 3.1 3.2 3.0489 3.17 97,337
03/18/2015 2.98 3.11 2.96 3.05 122,212
03/17/2015 3.03 3.03 2.9405 2.98 5,317
03/16/2015 3.03 3.03 2.91 3 57,218
03/13/2015 3.02 3.03 2.95 3 59,531
03/12/2015 2.9691 3.03 2.9691 3.0101 17,944
03/11/2015 3.09 3.09 2.95 2.96 52,636
03/10/2015 3 3.03 2.96 3.005 29,420
03/09/2015 2.97 3.17 2.97 3.017 67,131
03/06/2015 2.85 3.111 2.85 2.95 109,551
03/05/2015 2.78 2.85 2.75 2.8399 64,517
03/04/2015 2.77 2.78 2.71 2.74 32,570
03/03/2015 2.75 2.75 2.6301 2.73 7,946
03/02/2015 2.67 2.77 2.67 2.75 55,957
02/27/2015 2.67 2.67 2.67 2.67 357
02/26/2015 2.71 2.71 2.6301 2.69 1,355
02/25/2015 2.66 2.69 2.61 2.64 18,099
02/24/2015 2.7 2.72 2.7 2.72 3,645
02/23/2015 2.65 2.73 2.64 2.65 8,250
02/20/2015 2.68 2.7 2.65 2.66 15,242
02/19/2015 2.7 2.74 2.5924 2.6501 18,211
02/18/2015 2.57 2.65 2.5451 2.64 46,603
02/17/2015 2.51 2.59 2.51 2.54 63,048
02/13/2015 2.52 2.59 2.51 2.58 8,901
02/12/2015 2.5899 2.59 2.51 2.5768 12,724
02/11/2015 2.56 2.59 2.52 2.58 8,700
02/10/2015 2.56 2.64 2.5301 2.59 21,623
02/09/2015 2.62 2.65 2.51 2.55 16,564
02/06/2015 2.7 2.73 2.5917 2.62 35,073
02/05/2015 2.59 2.7 2.511 2.68 12,001
02/04/2015 2.67 2.7 2.41 2.55 11,746
02/03/2015 2.72 2.73 2.65 2.69 18,457
02/02/2015 2.51 2.71 2.51 2.65 80,772
01/30/2015 2.59 2.61 2.456 2.51 5,122
01/29/2015 2.52 2.59 2.331 2.52 69,654
01/28/2015 2.55 2.55 2.45 2.54 16,484
01/27/2015 2.6 2.6 2.53 2.55 13,891
01/26/2015 2.5 2.61 2.46 2.54 222,723
01/23/2015 2.36 2.48 2.31 2.42 81,059
01/22/2015 2.3 2.36 2.21 2.3 52,969
01/21/2015 2.11 2.41 2.11 2.29 175,697
01/20/2015 1.84 2.1 1.84 2.1 71,374
01/16/2015 1.84 1.85 1.8 1.8 10,256
01/15/2015 1.8 1.83 1.785 1.8 18,166
01/14/2015 1.77 1.84 1.77 1.83 14,273
01/13/2015 1.79 1.8 1.75 1.75 10,199
01/12/2015 1.78 1.7899 1.73 1.77 1,465
01/09/2015 1.74 1.75 1.74 1.75 10,000
01/08/2015 1.75 1.79 1.74 1.79 24,009
01/07/2015 1.81 1.84 1.72 1.75 12,374
01/06/2015 1.73 1.75 1.67 1.7299 24,523
01/05/2015 1.65 1.85 1.65 1.77 16,868
01/02/2015 1.78 1.78 1.76 1.76 369
12/31/2014 1.664 1.84 1.65 1.66 33,611
12/30/2014 1.65 1.69 1.65 1.66 6,224
12/29/2014 1.64 1.66 1.64 1.66 1,150
12/26/2014 1.66 1.68 1.66 1.66 382
12/24/2014 1.6601 1.6999 1.65 1.689 5,804
12/23/2014 1.66 1.74 1.65 1.66 10,691
12/22/2014 1.74 1.75 1.67 1.67 2,233
12/19/2014 1.54 1.66 1.54 1.65 26,597
12/18/2014 1.6 1.6 1.52 1.53 11,066
12/17/2014 1.6 1.61 1.6 1.61 964
12/16/2014 1.59 1.6 1.51 1.54 22,810
12/15/2014 1.57 1.65 1.517 1.57 23,746
12/12/2014 1.635 1.669 1.52 1.59 28,325
12/11/2014 1.61 1.62 1.61 1.62 5,578
12/10/2014 1.65 1.7 1.65 1.66 6,980
12/09/2014 1.61 1.65 1.6 1.65 22,627
12/08/2014 1.6109 1.6901 1.6109 1.65 5,714
12/05/2014 1.66 1.72 1.66 1.69 12,475
12/04/2014 1.67 1.6999 1.61 1.65 26,321
12/03/2014 1.7 1.75 1.62 1.69 2,362
12/02/2014 1.7 1.7 1.7 1.7 00
12/01/2014 1.7 1.76 1.67 1.7 18,692
11/28/2014 1.7999 1.7999 1.7999 1.7999 00
11/26/2014 1.74 1.81 1.74 1.7999 1,700
11/25/2014 1.72 1.72 1.72 1.72 00
11/24/2014 1.77 1.77 1.7001 1.72 8,296
11/21/2014 1.86 1.86 1.7 1.76 19,185
11/20/2014 1.84 1.87 1.79 1.79 500
11/19/2014 1.85 1.85 1.85 1.85 00
11/18/2014 1.72 1.86 1.71 1.85 1,000
11/17/2014 1.74 1.8899 1.74 1.82 2,273
11/14/2014 1.77 1.889 1.74 1.76 7,218
11/13/2014 1.85 1.96 1.75 1.75 54,441
11/12/2014 1.8 1.94 1.8 1.81 15,341
11/11/2014 1.7 1.94 1.7 1.85 38,943
11/10/2014 1.66 2.1 1.66 1.78 45,663
11/07/2014 1.47 1.64 1.47 1.63 178,843
11/06/2014 1.52 1.57 1.51 1.51 28,166
11/05/2014 1.56 1.56 1.51 1.51 18,050
11/04/2014 1.51 1.56 1.5 1.52 67,640
11/03/2014 1.57 1.65 1.4905 1.5 3,850
10/31/2014 1.4701 1.55 1.4701 1.53 18,013
10/30/2014 1.49 1.53 1.49 1.51 12,059
10/29/2014 1.64 1.64 1.48 1.51 15,653
10/28/2014 1.47 1.5 1.47 1.5 23,487
10/27/2014 1.48 1.48 1.48 1.48 653
10/24/2014 1.401 1.51 1.401 1.47 42,084
10/23/2014 1.43 1.46 1.4 1.45 17,959
10/22/2014 1.3999 1.4698 1.3999 1.45 10,580
10/21/2014 1.47 1.47 1.46 1.46 1,012
10/20/2014 1.43 1.4401 1.43 1.4401 950
10/17/2014 1.5 1.54 1.41 1.47 49,303
10/16/2014 1.48 1.48 1.48 1.48 00
10/15/2014 1.49 1.5 1.4096 1.48 23,377
10/14/2014 1.551 1.59 1.48 1.48 8,416
10/13/2014 1.55 1.55 1.46 1.53 1,211
10/10/2014 1.5799 1.5799 1.49 1.56 1,439
10/09/2014 1.65 1.65 1.5101 1.55 5,921
10/08/2014 1.62 1.62 1.6 1.61 3,035
10/07/2014 1.6 1.72 1.59 1.6 6,504
10/06/2014 1.56 1.65 1.5505 1.63 8,249
10/03/2014 1.6099 1.6099 1.6099 1.6099 00
10/02/2014 1.6825 1.6825 1.56 1.6099 4,456
10/01/2014 1.55 1.57 1.55 1.57 14,693
09/30/2014 1.49 1.55 1.49 1.52 1,200
09/29/2014 1.4901 1.54 1.4901 1.54 2,300
09/26/2014 1.49 1.63 1.43 1.52 15,093
09/25/2014 1.49 1.56 1.45 1.54 4,370
09/24/2014 1.41 1.535 1.41 1.53 29,607
09/23/2014 1.46 1.5 1.45 1.477 10,265
09/22/2014 1.41 1.5 1.36 1.48 105,433
09/19/2014 1.45 1.48 1.36 1.45 74,359
09/18/2014 1.49 1.49 1.455 1.455 25,682
09/17/2014 1.54 1.56 1.29 1.5 63,236
09/16/2014 1.59 1.64 1.56 1.57 16,382
09/15/2014 1.52 1.59 1.5 1.55 8,582
09/12/2014 1.55 1.58 1.55 1.56 7,458
09/11/2014 1.5 1.61 1.5 1.56 31,184
09/10/2014 1.53 1.57 1.52 1.52 11,577
09/09/2014 1.6 1.61 1.55 1.58 14,466
09/08/2014 1.56 1.6 1.54 1.59 29,497
09/05/2014 1.5601 1.6399 1.5601 1.62 5,345
09/04/2014 1.65 1.65 1.55 1.56 107,776
09/03/2014 1.65 1.6699 1.6 1.65 21,059
09/02/2014 1.61 1.6554 1.61 1.62 8,943
08/29/2014 1.64 1.66 1.62 1.655 13,007
08/28/2014 1.5601 1.68 1.5601 1.68 3,238
08/27/2014 1.65 1.66 1.63 1.65 15,623
08/26/2014 1.66 1.68 1.65 1.65 27,128
08/25/2014 1.62 1.67 1.56 1.66 37,450
08/22/2014 1.69 1.69 1.6 1.62 9,270
08/21/2014 1.67 1.76 1.66 1.68 55,894
08/20/2014 1.78 1.786 1.68 1.69 7,212
08/19/2014 1.85 1.85 1.77 1.77 2,732
08/18/2014 1.79 1.86 1.78 1.78 3,786
08/15/2014 1.761 1.89 1.761 1.86 13,670
08/14/2014 1.82 1.86 1.73 1.8 8,511
08/13/2014 1.8 1.87 1.8 1.83 3,204
08/12/2014 1.91 1.93 1.81 1.82 8,792
08/11/2014 1.781 1.87 1.751 1.84 23,713
08/08/2014 1.79 1.97 1.79 1.84 14,559
08/07/2014 1.94 1.97 1.78 1.79 80,421
08/06/2014 1.97 1.97 1.96 1.96 330
08/05/2014 1.91 1.95 1.85 1.92 23,008
08/04/2014 2 2.25 1.84 1.92 7,820
08/01/2014 1.98 1.9899 1.93 1.94 1,356
07/31/2014 1.87 1.98 1.8575 1.95 23,377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?